KissMeData/217270/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	60	2	0.90	270619350	39867	89.70	6690	6980	6680	8680	4680	6680	6788.07	0.62	795	7066	6872	6646	6452	6226	6970	6550	233	2000	500	4400	10	1	46548039	3137	-1.46	0.76	12	0.09	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	14500	-53.52	20230906	6190	8.89	20231024	14500	-53.52	20230906	6190	8.89	20231024	0.32	N	217270	500	232 억	290301	N	N	122	N	N
3	20231031	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	20	2	0.30	264736520	38992	87.73	6690	6980	6680	8680	4680	6680	6789.51	0.62	891	7066	6872	6646	6452	6226	6970	6550	233	2000	500	4400	10	1	46548039	3119	-1.46	0.76	12	0.08	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	14500	-53.79	20230906	6190	8.24	20231024	14500	-53.79	20230906	6190	8.24	20231024	0.32	N	217270	500	232 억	290301	N	N	395	N	N
4	20231031	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	50	2	0.75	243187080	35791	80.53	6690	6980	6680	8680	4680	6680	6794.64	0.62	2303	7066	6872	6646	6452	6226	6970	6550	233	2000	500	4400	10	1	46548039	3133	-1.46	0.76	12	0.08	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	14500	-53.59	20230906	6190	8.72	20231024	14500	-53.59	20230906	6190	8.72	20231024	0.32	N	217270	500	232 억	290301	N	N	395	N	N
5	20231031	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	60	2	0.90	228353500	33582	75.56	6690	6980	6680	8680	4680	6680	6799.88	0.62	2164	7066	6872	6646	6452	6226	6970	6550	233	2000	500	4400	10	1	46548039	3137	-1.46	0.76	12	0.07	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	14500	-53.52	20230906	6190	8.89	20231024	14500	-53.52	20230906	6190	8.89	20231024	0.32	N	217270	500	232 억	290301	N	N	395	N	N
6	20231031	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	80	2	1.20	178226100	26116	58.76	6690	6980	6690	8680	4680	6680	6824.40	0.62	1487	7066	6872	6646	6452	6226	6970	6550	233	2000	500	4400	10	1	46548039	3147	-1.47	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	14500	-53.38	20230906	6190	9.21	20231024	14500	-53.38	20230906	6190	9.21	20231024	0.32	N	217270	500	232 억	290301	N	N	395	N	N
7	20231031	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	170	2	2.54	166830280	24442	54.99	6690	6980	6690	8680	4680	6680	6825.56	0.62	1810	7066	6872	6646	6452	6226	6970	6550	233	2000	500	4400	10	1	46548039	3189	-1.49	0.77	12	0.05	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	14500	-52.76	20230906	6190	10.66	20231024	14500	-52.76	20230906	6190	10.66	20231024	0.32	N	217270	500	232 억	290301	N	N	395	N	N
8	20231031	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	160	2	2.40	126252720	18469	41.55	6690	6980	6690	8680	4680	6680	6835.93	0.62	3260	7066	6872	6646	6452	6226	6970	6550	233	2000	500	4400	10	1	46548039	3184	-1.49	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	14500	-52.83	20230906	6190	10.50	20231024	14500	-52.83	20230906	6190	10.50	20231024	0.32	N	217270	500	232 억	290301	N	N	395	N	N
9	20231031	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	70	2	1.05	6542570	967	2.18	6690	6800	6690	8680	4680	6680	6765.84	0.62	-3	7066	6872	6646	6452	6226	6970	6550	233	2000	500	4400	10	1	46548039	3142	-1.47	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	14500	-53.45	20230906	6190	9.05	20231024	14500	-53.45	20230906	6190	9.05	20231024	0.32	N	217270	500	232 억	290301	N	N	395	N	N
10	20231030	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-60	5	-0.89	291588520	43858	31.38	6600	6840	6420	8760	4720	6740	6648.43	0.61	4751	7446	7092	6846	6492	6246	6970	6370	233	2020	500	4440	10	1	46548039	3109	-1.45	0.76	12	0.09	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	14500	-53.93	20230906	6190	7.92	20231024	14500	-53.93	20230906	6190	7.92	20231024	0.33	N	217270	500	232 억	285551	N	N	395	N	N
11	20231030	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	-40	5	-0.59	266377370	40087	28.69	6600	6840	6420	8760	4720	6740	6644.98	0.61	5882	7446	7092	6846	6492	6246	6970	6370	233	2020	500	4440	10	1	46548039	3119	-1.46	0.76	12	0.09	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	14500	-53.79	20230906	6190	8.24	20231024	14500	-53.79	20230906	6190	8.24	20231024	0.33	N	217270	500	232 억	285551	N	N	72	N	N
12	20231030	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	-40	5	-0.59	237792010	35827	25.64	6600	6840	6420	8760	4720	6740	6637.22	0.61	6470	7446	7092	6846	6492	6246	6970	6370	233	2020	500	4440	10	1	46548039	3119	-1.46	0.76	12	0.08	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	14500	-53.79	20230906	6190	8.24	20231024	14500	-53.79	20230906	6190	8.24	20231024	0.33	N	217270	500	232 억	285551	N	N	72	N	N
13	20231030	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	10	2	0.15	223381270	33682	24.10	6600	6840	6420	8760	4720	6740	6632.06	0.61	5990	7446	7092	6846	6492	6246	6970	6370	233	2020	500	4440	10	1	46548039	3142	-1.47	0.76	12	0.07	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	14500	-53.45	20230906	6190	9.05	20231024	14500	-53.45	20230906	6190	9.05	20231024	0.33	N	217270	500	232 억	285551	N	N	72	N	N
14	20231030	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	-30	5	-0.45	206530030	31173	22.31	6600	6840	6420	8760	4720	6740	6625.28	0.61	4837	7446	7092	6846	6492	6246	6970	6370	233	2020	500	4440	10	1	46548039	3123	-1.46	0.76	12	0.07	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	14500	-53.72	20230906	6190	8.40	20231024	14500	-53.72	20230906	6190	8.40	20231024	0.33	N	217270	500	232 억	285551	N	N	72	N	N
15	20231030	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	60	2	0.89	171709330	25998	18.60	6600	6840	6420	8760	4720	6740	6604.70	0.61	3985	7446	7092	6846	6492	6246	6970	6370	233	2020	500	4440	10	1	46548039	3165	-1.48	0.77	12	0.06	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	14500	-53.10	20230906	6190	9.85	20231024	14500	-53.10	20230906	6190	9.85	20231024	0.33	N	217270	500	232 억	285551	N	N	72	N	N
16	20231030	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	0	3	0.00	152875170	23217	16.61	6600	6740	6420	8760	4720	6740	6584.61	0.61	3646	7446	7092	6846	6492	6246	6970	6370	233	2020	500	4440	10	1	46548039	3137	-1.46	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	14500	-53.52	20230906	6190	8.89	20231024	14500	-53.52	20230906	6190	8.89	20231024	0.33	N	217270	500	232 억	285551	N	N	72	N	N
17	20231030	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-190	5	-2.82	75060290	11535	8.25	6600	6600	6420	8760	4720	6740	6507.14	0.61	-51	7446	7092	6846	6492	6246	6970	6370	233	2020	500	4440	10	1	46548039	3049	-1.42	0.74	12	0.02	-4604.00	8846.00	14500	20230906	-54.83	6190	20231024	5.82	14500	-54.83	20230906	6190	5.82	20231024	14500	-54.83	20230906	6190	5.82	20231024	0.33	N	217270	500	232 억	285551	N	N	72	N	N
18	20231027	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	-190	5	-2.74	949508480	138695	181.22	6940	7200	6600	9000	4860	6930	6846.02	0.72	-50162	7290	7110	6760	6580	6230	7200	6670	233	2070	500	4570	10	1	46548039	3137	-1.46	0.76	12	0.30	-4604.00	8846.00	14500	20221025	-53.52	6190	20231024	8.89	14500	-53.52	20230906	6190	8.89	20231024	14500	-53.52	20230906	6190	8.89	20231024	0.32	N	217270	500	232 억	334814	N	N	72	N	N
19	20231027	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	-200	5	-2.89	897054450	130907	171.04	6940	7200	6600	9000	4860	6930	6852.61	0.72	-47145	7290	7110	6760	6580	6230	7200	6670	233	2070	500	4570	10	1	46548039	3133	-1.46	0.76	12	0.28	-4604.00	8846.00	14500	20221025	-53.59	6190	20231024	8.72	14500	-53.59	20230906	6190	8.72	20231024	14500	-53.59	20230906	6190	8.72	20231024	0.32	N	217270	500	232 억	334814	N	N	95	N	N
20	20231027	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	-190	5	-2.74	719904230	104392	136.40	6940	7200	6710	9000	4860	6930	6896.16	0.72	-32644	7290	7110	6760	6580	6230	7200	6670	233	2070	500	4570	10	1	46548039	3137	-1.46	0.76	12	0.22	-4604.00	8846.00	14500	20221025	-53.52	6190	20231024	8.89	14500	-53.52	20230906	6190	8.89	20231024	14500	-53.52	20230906	6190	8.89	20231024	0.32	N	217270	500	232 억	334814	N	N	95	N	N
21	20231027	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	-190	5	-2.74	664970730	96253	125.76	6940	7200	6710	9000	4860	6930	6908.57	0.72	-29704	7290	7110	6760	6580	6230	7200	6670	233	2070	500	4570	10	1	46548039	3137	-1.46	0.76	12	0.21	-4604.00	8846.00	14500	20221025	-53.52	6190	20231024	8.89	14500	-53.52	20230906	6190	8.89	20231024	14500	-53.52	20230906	6190	8.89	20231024	0.32	N	217270	500	232 억	334814	N	N	95	N	N
22	20231027	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6940	10	2	0.14	412625750	59711	78.02	6940	7200	6710	9000	4860	6930	6910.38	0.72	-18033	7290	7110	6760	6580	6230	7200	6670	233	2070	500	4570	10	1	46548039	3230	-1.51	0.78	12	0.13	-4604.00	8846.00	14500	20221025	-52.14	6190	20231024	12.12	14500	-52.14	20230906	6190	12.12	20231024	14500	-52.14	20230906	6190	12.12	20231024	0.32	N	217270	500	232 억	334814	N	N	95	N	N
23	20231027	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	-90	5	-1.30	356758650	51600	67.42	6940	7200	6710	9000	4860	6930	6913.93	0.72	-14623	7290	7110	6760	6580	6230	7200	6670	233	2070	500	4570	10	1	46548039	3184	-1.49	0.77	12	0.11	-4604.00	8846.00	14500	20221025	-52.83	6190	20231024	10.50	14500	-52.83	20230906	6190	10.50	20231024	14500	-52.83	20230906	6190	10.50	20231024	0.32	N	217270	500	232 억	334814	N	N	95	N	N
24	20231027	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-110	5	-1.59	299790830	43266	56.53	6940	7200	6710	9000	4860	6930	6929.02	0.72	-13053	7290	7110	6760	6580	6230	7200	6670	233	2070	500	4570	10	1	46548039	3175	-1.48	0.77	12	0.09	-4604.00	8846.00	14500	20221025	-52.97	6190	20231024	10.18	14500	-52.97	20230906	6190	10.18	20231024	14500	-52.97	20230906	6190	10.18	20231024	0.32	N	217270	500	232 억	334814	N	N	95	N	N
25	20231027	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	190	2	2.74	86734980	12288	16.06	6940	7200	6900	9000	4860	6930	7058.51	0.72	-1763	7290	7110	6760	6580	6230	7200	6670	233	2070	500	4570	10	1	46548039	3314	-1.55	0.80	12	0.03	-4604.00	8846.00	14500	20221025	-50.90	6190	20231024	15.02	14500	-50.90	20230906	6190	15.02	20231024	14500	-50.90	20230906	6190	15.02	20231024	0.32	N	217270	500	232 억	334814	N	N	95	N	N
26	20231026	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6930	120	2	1.76	491726650	72921	88.73	6640	6940	6410	8850	4770	6810	6743.16	0.77	-22925	7036	6922	6736	6622	6436	6980	6680	233	2040	500	4490	10	1	46548039	3226	-1.51	0.78	12	0.16	-4604.00	8846.00	14550	20221024	-52.37	6190	20231024	11.95	14500	-52.21	20230906	6190	11.95	20231024	14500	-52.21	20230906	6190	11.95	20231024	0.32	N	217270	500	232 억	357741	N	N	95	N	N
27	20231026	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6890	80	2	1.17	465293370	69090	84.07	6640	6940	6410	8850	4770	6810	6734.60	0.77	-21632	7036	6922	6736	6622	6436	6980	6680	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.15	-4604.00	8846.00	14550	20221024	-52.65	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.32	N	217270	500	232 억	357741	N	N	356	N	N
28	20231026	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	-80	5	-1.17	340455860	50911	61.95	6640	6830	6410	8850	4770	6810	6687.28	0.77	-20895	7036	6922	6736	6622	6436	6980	6680	233	2040	500	4490	10	1	46548039	3133	-1.46	0.76	12	0.11	-4604.00	8846.00	14550	20221024	-53.75	6190	20231024	8.72	14500	-53.59	20230906	6190	8.72	20231024	14500	-53.59	20230906	6190	8.72	20231024	0.32	N	217270	500	232 억	357741	N	N	356	N	N
29	20231026	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	-40	5	-0.59	249723050	37493	45.62	6640	6800	6410	8850	4770	6810	6660.52	0.77	-16635	7036	6922	6736	6622	6436	6980	6680	233	2040	500	4490	10	1	46548039	3151	-1.47	0.77	12	0.08	-4604.00	8846.00	14550	20221024	-53.47	6190	20231024	9.37	14500	-53.31	20230906	6190	9.37	20231024	14500	-53.31	20230906	6190	9.37	20231024	0.32	N	217270	500	232 억	357741	N	N	356	N	N
30	20231026	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	-80	5	-1.17	203498490	30674	37.32	6640	6800	6410	8850	4770	6810	6634.23	0.77	-14326	7036	6922	6736	6622	6436	6980	6680	233	2040	500	4490	10	1	46548039	3133	-1.46	0.76	12	0.07	-4604.00	8846.00	14550	20221024	-53.75	6190	20231024	8.72	14500	-53.59	20230906	6190	8.72	20231024	14500	-53.59	20230906	6190	8.72	20231024	0.32	N	217270	500	232 억	357741	N	N	356	N	N
31	20231026	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-60	5	-0.88	187398950	28286	34.42	6640	6800	6410	8850	4770	6810	6625.15	0.77	-13268	7036	6922	6736	6622	6436	6980	6680	233	2040	500	4490	10	1	46548039	3142	-1.47	0.76	12	0.06	-4604.00	8846.00	14550	20221024	-53.61	6190	20231024	9.05	14500	-53.45	20230906	6190	9.05	20231024	14500	-53.45	20230906	6190	9.05	20231024	0.32	N	217270	500	232 억	357741	N	N	356	N	N
32	20231026	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	-110	5	-1.62	133972840	20370	24.79	6640	6710	6410	8850	4770	6810	6576.97	0.77	-8759	7036	6922	6736	6622	6436	6980	6680	233	2040	500	4490	10	1	46548039	3119	-1.46	0.76	12	0.04	-4604.00	8846.00	14550	20221024	-53.95	6190	20231024	8.24	14500	-53.79	20230906	6190	8.24	20231024	14500	-53.79	20230906	6190	8.24	20231024	0.32	N	217270	500	232 억	357741	N	N	356	N	N
33	20231026	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6580	-230	5	-3.38	54736620	8373	10.19	6640	6710	6410	8850	4770	6810	6537.28	0.77	-2081	7036	6922	6736	6622	6436	6980	6680	233	2040	500	4490	10	1	46548039	3063	-1.43	0.74	12	0.02	-4604.00	8846.00	14550	20221024	-54.78	6190	20231024	6.30	14500	-54.62	20230906	6190	6.30	20231024	14500	-54.62	20230906	6190	6.30	20231024	0.32	N	217270	500	232 억	357741	N	N	356	N	N
34	20231025	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	170	2	2.56	545311580	80879	66.52	6690	6850	6550	8630	4650	6640	6742.24	0.78	-6188	6940	6790	6490	6340	6040	6865	6415	233	1990	500	4380	10	1	46548039	3170	-1.48	0.77	12	0.17	-4604.00	8846.00	14550	20221024	-53.20	6190	20231024	10.02	14500	-53.03	20230906	6190	10.02	20231024	14500	-53.03	20221025	6190	10.02	20231024	0.31	N	217270	500	232 억	364229	N	N	356	N	N
35	20231025	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	130	2	1.96	527371990	78242	64.35	6690	6850	6550	8630	4650	6640	6740.27	0.78	-6120	6940	6790	6490	6340	6040	6865	6415	233	1990	500	4380	10	1	46548039	3151	-1.47	0.77	12	0.17	-4604.00	8846.00	14550	20221024	-53.47	6190	20231024	9.37	14500	-53.31	20230906	6190	9.37	20231024	14500	-53.31	20221025	6190	9.37	20231024	0.31	N	217270	500	232 억	364229	N	N	81	N	N
36	20231025	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	150	2	2.26	450312670	66937	55.05	6690	6830	6550	8630	4650	6640	6727.41	0.78	-4686	6940	6790	6490	6340	6040	6865	6415	233	1990	500	4380	10	1	46548039	3161	-1.47	0.77	12	0.14	-4604.00	8846.00	14550	20221024	-53.33	6190	20231024	9.69	14500	-53.17	20230906	6190	9.69	20231024	14500	-53.17	20221025	6190	9.69	20231024	0.31	N	217270	500	232 억	364229	N	N	81	N	N
37	20231025	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	100	2	1.51	338062330	50243	41.32	6690	6830	6550	8630	4650	6640	6728.55	0.78	-7502	6940	6790	6490	6340	6040	6865	6415	233	1990	500	4380	10	1	46548039	3137	-1.46	0.76	12	0.11	-4604.00	8846.00	14550	20221024	-53.68	6190	20231024	8.89	14500	-53.52	20230906	6190	8.89	20231024	14500	-53.52	20221025	6190	8.89	20231024	0.31	N	217270	500	232 억	364229	N	N	81	N	N
38	20231025	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	130	2	1.96	307221580	45684	37.57	6690	6830	6550	8630	4650	6640	6724.93	0.78	-5759	6940	6790	6490	6340	6040	6865	6415	233	1990	500	4380	10	1	46548039	3151	-1.47	0.77	12	0.10	-4604.00	8846.00	14550	20221024	-53.47	6190	20231024	9.37	14500	-53.31	20230906	6190	9.37	20231024	14500	-53.31	20221025	6190	9.37	20231024	0.31	N	217270	500	232 억	364229	N	N	81	N	N
39	20231025	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	140	2	2.11	263043410	39157	32.20	6690	6830	6550	8630	4650	6640	6717.66	0.78	-5178	6940	6790	6490	6340	6040	6865	6415	233	1990	500	4380	10	1	46548039	3156	-1.47	0.77	12	0.08	-4604.00	8846.00	14550	20221024	-53.40	6190	20231024	9.53	14500	-53.24	20230906	6190	9.53	20231024	14500	-53.24	20221025	6190	9.53	20231024	0.31	N	217270	500	232 억	364229	N	N	81	N	N
40	20231025	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	90	2	1.36	193967220	28911	23.78	6690	6830	6550	8630	4650	6640	6709.11	0.78	-6254	6940	6790	6490	6340	6040	6865	6415	233	1990	500	4380	10	1	46548039	3133	-1.46	0.76	12	0.06	-4604.00	8846.00	14550	20221024	-53.75	6190	20231024	8.72	14500	-53.59	20230906	6190	8.72	20231024	14500	-53.59	20221025	6190	8.72	20231024	0.31	N	217270	500	232 억	364229	N	N	81	N	N
41	20231025	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6580	-60	5	-0.90	28101570	4249	3.49	6690	6690	6550	8630	4650	6640	6613.69	0.78	-2078	6940	6790	6490	6340	6040	6865	6415	233	1990	500	4380	10	1	46548039	3063	-1.43	0.74	12	0.01	-4604.00	8846.00	14550	20221024	-54.78	6190	20231024	6.30	14500	-54.62	20230906	6190	6.30	20231024	14500	-54.62	20221025	6190	6.30	20231024	0.31	N	217270	500	232 억	364229	N	N	81	N	N
42	20231024	160851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6640	240	2	3.75	775070440	121217	158.05	6580	6640	6190	8320	4480	6400	6394.07	0.79	-3012	6620	6510	6420	6310	6220	6465	6265	233	1920	500	4220	10	1	46548039	3091	-1.44	0.75	12	0.26	-4604.00	8846.00	14550	20221024	-54.36	6190	20231024	7.27	14500	-54.21	20230906	6190	7.27	20231024	14550	-54.36	20221024	6190	7.27	20231024	0.32	N	217270	500	232 억	367197	N	N	81	N	N
43	20231024	150905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6580	180	2	2.81	737549880	115547	150.66	6580	6640	6190	8320	4480	6400	6383.12	0.79	-5483	6620	6510	6420	6310	6220	6465	6265	233	1920	500	4220	10	1	46548039	3063	-1.43	0.74	12	0.25	-4604.00	8846.00	14550	20221024	-54.78	6190	20231024	6.30	14500	-54.62	20230906	6190	6.30	20231024	14550	-54.78	20221024	6190	6.30	20231024	0.32	N	217270	500	232 억	367197	N	N	18	N	N
44	20231024	140849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6500	100	2	1.56	595124340	93896	122.43	6580	6580	6190	8320	4480	6400	6338.12	0.79	-3416	6620	6510	6420	6310	6220	6465	6265	233	1920	500	4220	10	1	46548039	3026	-1.41	0.73	12	0.20	-4604.00	8846.00	14550	20221024	-55.33	6190	20231024	5.01	14500	-55.17	20230906	6190	5.01	20231024	14550	-55.33	20221024	6190	5.01	20231024	0.32	N	217270	500	232 억	367197	N	N	18	N	N
45	20231024	130855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6380	-20	5	-0.31	552857000	87339	113.88	6580	6580	6190	8320	4480	6400	6330.01	0.79	-4911	6620	6510	6420	6310	6220	6465	6265	233	1920	500	4220	10	1	46548039	2970	-1.39	0.72	12	0.19	-4604.00	8846.00	14550	20221024	-56.15	6190	20231024	3.07	14500	-56.00	20230906	6190	3.07	20231024	14550	-56.15	20221024	6190	3.07	20231024	0.32	N	217270	500	232 억	367197	N	N	18	N	N
46	20231024	120904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6350	-50	5	-0.78	463227350	73276	95.54	6580	6580	6190	8320	4480	6400	6321.68	0.79	-11853	6620	6510	6420	6310	6220	6465	6265	233	1920	500	4220	10	1	46548039	2956	-1.38	0.72	12	0.16	-4604.00	8846.00	14550	20221024	-56.36	6190	20231024	2.58	14500	-56.21	20230906	6190	2.58	20231024	14550	-56.36	20221024	6190	2.58	20231024	0.32	N	217270	500	232 억	367197	N	N	18	N	N
47	20231024	110859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6220	-180	5	-2.81	347284740	54837	71.50	6580	6580	6190	8320	4480	6400	6333.04	0.79	-20157	6620	6510	6420	6310	6220	6465	6265	233	1920	500	4220	10	1	46548039	2895	-1.35	0.70	12	0.12	-4604.00	8846.00	14550	20221024	-57.25	6190	20231024	0.48	14500	-57.10	20230906	6190	0.48	20231024	14550	-57.25	20221024	6190	0.48	20231024	0.32	N	217270	500	232 억	367197	N	N	18	N	N
48	20231024	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	-80	5	-1.25	168918760	26277	34.26	6580	6580	6310	8320	4480	6400	6428.39	0.79	-14428	6620	6510	6420	6310	6220	6465	6265	233	1920	500	4220	10	1	46548039	2942	-1.37	0.71	12	0.06	-4604.00	8846.00	14550	20221024	-56.56	6300	20231020	0.32	14500	-56.41	20230906	6300	0.32	20231020	14550	-56.56	20221024	6300	0.32	20231020	0.32	N	217270	500	232 억	367197	N	N	18	N	N
49	20231024	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	80	2	1.25	12701680	1959	2.55	6580	6580	6460	8320	4480	6400	6483.76	0.79	-146	6620	6510	6420	6310	6220	6465	6265	233	1920	500	4220	10	1	46548039	3016	-1.41	0.73	12	0.00	-4604.00	8846.00	14550	20221024	-55.46	6300	20231020	2.86	14500	-55.31	20230906	6300	2.86	20231020	14550	-55.46	20221024	6300	2.86	20231020	0.32	N	217270	500	232 억	367197	N	N	18	N	N
50	20231023	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-50	5	-0.78	490693500	76496	55.42	6450	6530	6330	8380	4520	6450	6414.63	0.79	-2645	6776	6612	6456	6292	6136	6535	6215	233	1930	500	4250	10	1	46548039	2979	-1.39	0.72	12	0.16	-4604.00	8846.00	14550	20221024	-56.01	6300	20231020	1.59	14500	-55.86	20230906	6300	1.59	20231020	14550	-56.01	20221024	6300	1.59	20231020	0.34	N	217270	500	232 억	369681	N	N	18	N	N
51	20231023	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	0	3	0.00	452034320	70468	51.05	6450	6530	6330	8380	4520	6450	6414.75	0.79	-1561	6776	6612	6456	6292	6136	6535	6215	233	1930	500	4250	10	1	46548039	3002	-1.40	0.73	12	0.15	-4604.00	8846.00	14550	20221024	-55.67	6300	20231020	2.38	14500	-55.52	20230906	6300	2.38	20231020	14550	-55.67	20221024	6300	2.38	20231020	0.34	N	217270	500	232 억	369681	N	N	0	N	N
52	20231023	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-40	5	-0.62	402647140	62771	45.48	6450	6530	6330	8380	4520	6450	6414.54	0.79	3401	6776	6612	6456	6292	6136	6535	6215	233	1930	500	4250	10	1	46548039	2984	-1.39	0.72	12	0.13	-4604.00	8846.00	14550	20221024	-55.95	6300	20231020	1.75	14500	-55.79	20230906	6300	1.75	20231020	14550	-55.95	20221024	6300	1.75	20231020	0.34	N	217270	500	232 억	369681	N	N	0	N	N
53	20231023	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	0	3	0.00	367568530	57320	41.53	6450	6530	6330	8380	4520	6450	6412.57	0.79	5573	6776	6612	6456	6292	6136	6535	6215	233	1930	500	4250	10	1	46548039	3002	-1.40	0.73	12	0.12	-4604.00	8846.00	14550	20221024	-55.67	6300	20231020	2.38	14500	-55.52	20230906	6300	2.38	20231020	14550	-55.67	20221024	6300	2.38	20231020	0.34	N	217270	500	232 억	369681	N	N	0	N	N
54	20231023	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	-20	5	-0.31	337178130	52588	38.10	6450	6530	6330	8380	4520	6450	6411.69	0.79	8209	6776	6612	6456	6292	6136	6535	6215	233	1930	500	4250	10	1	46548039	2993	-1.40	0.73	12	0.11	-4604.00	8846.00	14550	20221024	-55.81	6300	20231020	2.06	14500	-55.66	20230906	6300	2.06	20231020	14550	-55.81	20221024	6300	2.06	20231020	0.34	N	217270	500	232 억	369681	N	N	0	N	N
55	20231023	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-10	5	-0.16	300817990	46946	34.01	6450	6530	6330	8380	4520	6450	6407.74	0.79	10693	6776	6612	6456	6292	6136	6535	6215	233	1930	500	4250	10	1	46548039	2998	-1.40	0.73	12	0.10	-4604.00	8846.00	14550	20221024	-55.74	6300	20231020	2.22	14500	-55.59	20230906	6300	2.22	20231020	14550	-55.74	20221024	6300	2.22	20231020	0.34	N	217270	500	232 억	369681	N	N	0	N	N
56	20231023	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-50	5	-0.78	234164180	36605	26.52	6450	6460	6330	8380	4520	6450	6397.05	0.79	5398	6776	6612	6456	6292	6136	6535	6215	233	1930	500	4250	10	1	46548039	2979	-1.39	0.72	12	0.08	-4604.00	8846.00	14550	20221024	-56.01	6300	20231020	1.59	14500	-55.86	20230906	6300	1.59	20231020	14550	-56.01	20221024	6300	1.59	20231020	0.34	N	217270	500	232 억	369681	N	N	0	N	N
57	20231023	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6370	-80	5	-1.24	38737200	6078	4.40	6450	6450	6330	8380	4520	6450	6373.35	0.79	-1587	6776	6612	6456	6292	6136	6535	6215	233	1930	500	4250	10	1	46548039	2965	-1.38	0.72	12	0.01	-4604.00	8846.00	14550	20221024	-56.22	6300	20231020	1.11	14500	-56.07	20230906	6300	1.11	20231020	14550	-56.22	20221024	6300	1.11	20231020	0.34	N	217270	500	232 억	369681	N	N	0	N	N
58	20231020	160842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6450	-190	5	-2.86	882806490	137821	93.09	6520	6620	6300	8630	4650	6640	6405.12	0.76	14581	7046	6842	6696	6492	6346	6770	6420	233	1990	500	4380	10	1	46548039	3002	-1.40	0.73	12	0.30	-4604.00	8846.00	14550	20221024	-55.67	6300	20231020	2.38	14500	-55.52	20230906	6300	2.38	20231020	14550	-55.67	20221024	6300	2.38	20231020	0.32	N	217270	500	232 억	355188	N	N	0	N	N
59	20231020	150841	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6420	-220	5	-3.31	838338470	130918	88.43	6520	6620	6300	8630	4650	6640	6403.54	0.76	13769	7046	6842	6696	6492	6346	6770	6420	233	1990	500	4380	10	1	46548039	2988	-1.39	0.73	12	0.28	-4604.00	8846.00	14550	20221024	-55.88	6300	20231020	1.90	14500	-55.72	20230906	6300	1.90	20231020	14550	-55.88	20221024	6300	1.90	20231020	0.32	N	217270	500	232 억	355188	N	N	0	N	N
60	20231020	140849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6480	-160	5	-2.41	784579340	122572	82.79	6520	6620	6300	8630	4650	6640	6400.97	0.76	13094	7046	6842	6696	6492	6346	6770	6420	233	1990	500	4380	10	1	46548039	3016	-1.41	0.73	12	0.26	-4604.00	8846.00	14550	20221024	-55.46	6300	20231020	2.86	14500	-55.31	20230906	6300	2.86	20231020	14550	-55.46	20221024	6300	2.86	20231020	0.32	N	217270	500	232 억	355188	N	N	0	N	N
61	20231020	130826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6410	-230	5	-3.46	749610760	117176	79.15	6520	6620	6300	8630	4650	6640	6397.31	0.76	13198	7046	6842	6696	6492	6346	6770	6420	233	1990	500	4380	10	1	46548039	2984	-1.39	0.72	12	0.25	-4604.00	8846.00	14550	20221024	-55.95	6300	20231020	1.75	14500	-55.79	20230906	6300	1.75	20231020	14550	-55.95	20221024	6300	1.75	20231020	0.32	N	217270	500	232 억	355188	N	N	0	N	N
62	20231020	120836	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6400	-240	5	-3.61	669161240	104604	70.65	6520	6620	6300	8630	4650	6640	6397.09	0.76	11113	7046	6842	6696	6492	6346	6770	6420	233	1990	500	4380	10	1	46548039	2979	-1.39	0.72	12	0.22	-4604.00	8846.00	14550	20221024	-56.01	6300	20231020	1.59	14500	-55.86	20230906	6300	1.59	20231020	14550	-56.01	20221024	6300	1.59	20231020	0.32	N	217270	500	232 억	355188	N	N	0	N	N
63	20231020	110846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6340	-300	5	-4.52	557307900	86958	58.73	6520	6620	6300	8630	4650	6640	6408.93	0.76	7861	7046	6842	6696	6492	6346	6770	6420	233	1990	500	4380	10	1	46548039	2951	-1.38	0.72	12	0.19	-4604.00	8846.00	14550	20221024	-56.43	6300	20231020	0.63	14500	-56.28	20230906	6300	0.63	20231020	14550	-56.43	20221024	6300	0.63	20231020	0.32	N	217270	500	232 억	355188	N	N	0	N	N
64	20231020	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-230	5	-3.46	328375290	50941	34.41	6520	6620	6380	8630	4650	6640	6446.19	0.76	4113	7046	6842	6696	6492	6346	6770	6420	233	1990	500	4380	10	1	46548039	2984	-1.39	0.72	12	0.11	-4604.00	8846.00	14550	20221024	-55.95	6370	20230726	0.63	14500	-55.79	20230906	6370	0.63	20230726	14550	-55.95	20221024	6370	0.63	20230726	0.32	N	217270	500	232 억	355188	N	N	0	N	N
65	20231020	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-170	5	-2.56	78825750	12121	8.19	6520	6620	6460	8630	4650	6640	6503.24	0.76	850	7046	6842	6696	6492	6346	6770	6420	233	1990	500	4380	10	1	46548039	3012	-1.41	0.73	12	0.03	-4604.00	8846.00	14550	20221024	-55.53	6370	20230726	1.57	14500	-55.38	20230906	6370	1.57	20230726	14550	-55.53	20221024	6370	1.57	20230726	0.32	N	217270	500	232 억	355188	N	N	0	N	N
66	20231019	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6640	-250	5	-3.63	981900290	147752	76.07	6890	6900	6550	8950	4830	6890	6644.85	0.77	-1489	7396	7142	6966	6712	6536	7055	6625	233	2060	500	4540	10	1	46548039	3091	-1.44	0.75	12	0.32	-4604.00	8846.00	14550	20221024	-54.36	6370	20230726	4.24	14500	-54.21	20230906	6370	4.24	20230726	14550	-54.36	20221024	6370	4.24	20230726	0.34	N	217270	500	232 억	356778	N	N	205	N	N
67	20231019	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6580	-310	5	-4.50	927754160	139555	71.85	6890	6900	6550	8950	4830	6890	6647.16	0.77	-126	7396	7142	6966	6712	6536	7055	6625	233	2060	500	4540	10	1	46548039	3063	-1.43	0.74	12	0.30	-4604.00	8846.00	14550	20221024	-54.78	6370	20230726	3.30	14500	-54.62	20230906	6370	3.30	20230726	14550	-54.78	20221024	6370	3.30	20230726	0.34	N	217270	500	232 억	356778	N	N	205	N	N
68	20231019	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	-280	5	-4.06	816117570	122642	63.14	6890	6900	6550	8950	4830	6890	6653.60	0.77	-455	7396	7142	6966	6712	6536	7055	6625	233	2060	500	4540	10	1	46548039	3077	-1.44	0.75	12	0.26	-4604.00	8846.00	14550	20221024	-54.57	6370	20230726	3.77	14500	-54.41	20230906	6370	3.77	20230726	14550	-54.57	20221024	6370	3.77	20230726	0.34	N	217270	500	232 억	356778	N	N	205	N	N
69	20231019	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	-270	5	-3.92	749964570	112609	57.98	6890	6900	6550	8950	4830	6890	6658.98	0.77	-2526	7396	7142	6966	6712	6536	7055	6625	233	2060	500	4540	10	1	46548039	3081	-1.44	0.75	12	0.24	-4604.00	8846.00	14550	20221024	-54.50	6370	20230726	3.92	14500	-54.34	20230906	6370	3.92	20230726	14550	-54.50	20221024	6370	3.92	20230726	0.34	N	217270	500	232 억	356778	N	N	205	N	N
70	20231019	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6590	-300	5	-4.35	650949850	97587	50.24	6890	6900	6550	8950	4830	6890	6669.44	0.77	-11895	7396	7142	6966	6712	6536	7055	6625	233	2060	500	4540	10	1	46548039	3068	-1.43	0.74	12	0.21	-4604.00	8846.00	14550	20221024	-54.71	6370	20230726	3.45	14500	-54.55	20230906	6370	3.45	20230726	14550	-54.71	20221024	6370	3.45	20230726	0.34	N	217270	500	232 억	356778	N	N	205	N	N
71	20231019	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6640	-250	5	-3.63	471090940	70295	36.19	6890	6900	6600	8950	4830	6890	6700.41	0.77	-12006	7396	7142	6966	6712	6536	7055	6625	233	2060	500	4540	10	1	46548039	3091	-1.44	0.75	12	0.15	-4604.00	8846.00	14550	20221024	-54.36	6370	20230726	4.24	14500	-54.21	20230906	6370	4.24	20230726	14550	-54.36	20221024	6370	4.24	20230726	0.34	N	217270	500	232 억	356778	N	N	205	N	N
72	20231019	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	-170	5	-2.47	232596320	34461	17.74	6890	6900	6660	8950	4830	6890	6747.69	0.77	-5657	7396	7142	6966	6712	6536	7055	6625	233	2060	500	4540	10	1	46548039	3128	-1.46	0.76	12	0.07	-4604.00	8846.00	14550	20221024	-53.81	6370	20230726	5.49	14500	-53.66	20230906	6370	5.49	20230726	14550	-53.81	20221024	6370	5.49	20230726	0.34	N	217270	500	232 억	356778	N	N	205	N	N
73	20231019	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-90	5	-1.31	24566340	3581	1.84	6890	6900	6770	8950	4830	6890	6855.91	0.77	-1652	7396	7142	6966	6712	6536	7055	6625	233	2060	500	4540	10	1	46548039	3165	-1.48	0.77	12	0.01	-4604.00	8846.00	14550	20221024	-53.26	6370	20230726	6.75	14500	-53.10	20230906	6370	6.75	20230726	14550	-53.26	20221024	6370	6.75	20230726	0.34	N	217270	500	232 억	356778	N	N	205	N	N
74	20231018	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6890	-210	5	-2.96	1344317690	193669	277.94	7180	7220	6790	9230	4970	7100	6941.58	0.72	19548	7506	7302	7186	6982	6866	7245	6925	233	2130	500	4680	10	1	46548039	3207	-1.50	0.78	12	0.42	-4604.00	8846.00	14550	20221024	-52.65	6370	20230726	8.16	14500	-52.48	20230906	6370	8.16	20230726	14550	-52.65	20221024	6370	8.16	20230726	0.34	N	217270	500	232 억	335296	N	N	205	N	N
75	20231018	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6870	-230	5	-3.24	1269137040	182741	262.25	7180	7220	6790	9230	4970	7100	6945.00	0.72	16523	7506	7302	7186	6982	6866	7245	6925	233	2130	500	4680	10	1	46548039	3198	-1.49	0.78	12	0.39	-4604.00	8846.00	14550	20221024	-52.78	6370	20230726	7.85	14500	-52.62	20230906	6370	7.85	20230726	14550	-52.78	20221024	6370	7.85	20230726	0.34	N	217270	500	232 억	335296	N	N	18	N	N
76	20231018	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	-270	5	-3.80	1094360890	157171	225.56	7180	7220	6800	9230	4970	7100	6962.87	0.72	14210	7506	7302	7186	6982	6866	7245	6925	233	2130	500	4680	10	1	46548039	3179	-1.48	0.77	12	0.34	-4604.00	8846.00	14550	20221024	-53.06	6370	20230726	7.22	14500	-52.90	20230906	6370	7.22	20230726	14550	-53.06	20221024	6370	7.22	20230726	0.34	N	217270	500	232 억	335296	N	N	18	N	N
77	20231018	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	-220	5	-3.10	803173130	114651	164.54	7180	7220	6850	9230	4970	7100	7005.37	0.72	12766	7506	7302	7186	6982	6866	7245	6925	233	2130	500	4680	10	1	46548039	3203	-1.49	0.78	12	0.25	-4604.00	8846.00	14550	20221024	-52.71	6370	20230726	8.01	14500	-52.55	20230906	6370	8.01	20230726	14550	-52.71	20221024	6370	8.01	20230726	0.34	N	217270	500	232 억	335296	N	N	18	N	N
78	20231018	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6950	-150	5	-2.11	593426340	84282	120.95	7180	7220	6930	9230	4970	7100	7040.96	0.72	8283	7506	7302	7186	6982	6866	7245	6925	233	2130	500	4680	10	1	46548039	3235	-1.51	0.79	12	0.18	-4604.00	8846.00	14550	20221024	-52.23	6370	20230726	9.11	14500	-52.07	20230906	6370	9.11	20230726	14550	-52.23	20221024	6370	9.11	20230726	0.34	N	217270	500	232 억	335296	N	N	18	N	N
79	20231018	110823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-90	5	-1.27	422923230	59788	85.80	7180	7220	6970	9230	4970	7100	7073.71	0.72	6196	7506	7302	7186	6982	6866	7245	6925	233	2130	500	4680	10	1	46548039	3263	-1.52	0.79	12	0.13	-4604.00	8846.00	14550	20221024	-51.82	6370	20230726	10.05	14500	-51.66	20230906	6370	10.05	20230726	14550	-51.82	20221024	6370	10.05	20230726	0.34	N	217270	500	232 억	335296	N	N	18	N	N
80	20231018	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	-60	5	-0.85	255040090	35873	51.48	7180	7220	7030	9230	4970	7100	7109.53	0.72	2936	7506	7302	7186	6982	6866	7245	6925	233	2130	500	4680	10	1	46548039	3277	-1.53	0.80	12	0.08	-4604.00	8846.00	14550	20221024	-51.62	6370	20230726	10.52	14500	-51.45	20230906	6370	10.52	20230726	14550	-51.62	20221024	6370	10.52	20230726	0.34	N	217270	500	232 억	335296	N	N	18	N	N
81	20231018	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	90	2	1.27	11832440	1648	2.37	7180	7190	7170	9230	4970	7100	7179.88	0.72	-606	7506	7302	7186	6982	6866	7245	6925	233	2130	500	4680	10	1	46548039	3347	-1.56	0.81	12	0.00	-4604.00	8846.00	14550	20221024	-50.58	6370	20230726	12.87	14500	-50.41	20230906	6370	12.87	20230726	14550	-50.58	20221024	6370	12.87	20230726	0.34	N	217270	500	232 억	335296	N	N	18	N	N
82	20231017	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-120	5	-1.66	501129460	69426	60.27	7300	7390	7070	9380	5060	7220	7218.18	0.72	1391	7453	7336	7193	7076	6933	7265	7005	233	2160	500	4760	10	1	46548039	3305	-1.54	0.80	12	0.15	-4604.00	8846.00	14550	20221024	-51.20	6370	20230726	11.46	14500	-51.03	20230906	6370	11.46	20230726	14550	-51.20	20221024	6370	11.46	20230726	0.33	N	217270	500	232 억	333904	N	N	18	N	N
83	20231017	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-120	5	-1.66	479934220	66447	57.68	7300	7390	7070	9380	5060	7220	7222.81	0.72	2343	7453	7336	7193	7076	6933	7265	7005	233	2160	500	4760	10	1	46548039	3305	-1.54	0.80	12	0.14	-4604.00	8846.00	14550	20221024	-51.20	6370	20230726	11.46	14500	-51.03	20230906	6370	11.46	20230726	14550	-51.20	20221024	6370	11.46	20230726	0.33	N	217270	500	232 억	333904	N	N	4	N	N
84	20231017	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-140	5	-1.94	433035490	59855	51.96	7300	7390	7080	9380	5060	7220	7234.74	0.72	2526	7453	7336	7193	7076	6933	7265	7005	233	2160	500	4760	10	1	46548039	3296	-1.54	0.80	12	0.13	-4604.00	8846.00	14550	20221024	-51.34	6370	20230726	11.15	14500	-51.17	20230906	6370	11.15	20230726	14550	-51.34	20221024	6370	11.15	20230726	0.33	N	217270	500	232 억	333904	N	N	4	N	N
85	20231017	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-20	5	-0.28	329051400	45279	39.31	7300	7390	7190	9380	5060	7220	7267.20	0.72	7295	7453	7336	7193	7076	6933	7265	7005	233	2160	500	4760	10	1	46548039	3351	-1.56	0.81	12	0.10	-4604.00	8846.00	14550	20221024	-50.52	6370	20230726	13.03	14500	-50.34	20230906	6370	13.03	20230726	14550	-50.52	20221024	6370	13.03	20230726	0.33	N	217270	500	232 억	333904	N	N	4	N	N
86	20231017	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-30	5	-0.42	298904860	41097	35.67	7300	7390	7190	9380	5060	7220	7273.16	0.72	7681	7453	7336	7193	7076	6933	7265	7005	233	2160	500	4760	10	1	46548039	3347	-1.56	0.81	12	0.09	-4604.00	8846.00	14550	20221024	-50.58	6370	20230726	12.87	14500	-50.41	20230906	6370	12.87	20230726	14550	-50.58	20221024	6370	12.87	20230726	0.33	N	217270	500	232 억	333904	N	N	4	N	N
87	20231017	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	30	2	0.42	241621130	33152	28.78	7300	7390	7190	9380	5060	7220	7288.28	0.72	9851	7453	7336	7193	7076	6933	7265	7005	233	2160	500	4760	10	1	46548039	3375	-1.57	0.82	12	0.07	-4604.00	8846.00	14550	20221024	-50.17	6370	20230726	13.81	14500	-50.00	20230906	6370	13.81	20230726	14550	-50.17	20221024	6370	13.81	20230726	0.33	N	217270	500	232 억	333904	N	N	4	N	N
88	20231017	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7310	90	2	1.25	140805000	19228	16.69	7300	7390	7250	9380	5060	7220	7322.91	0.72	6721	7453	7336	7193	7076	6933	7265	7005	233	2160	500	4760	10	1	46548039	3403	-1.59	0.83	12	0.04	-4604.00	8846.00	14550	20221024	-49.76	6370	20230726	14.76	14500	-49.59	20230906	6370	14.76	20230726	14550	-49.76	20221024	6370	14.76	20230726	0.33	N	217270	500	232 억	333904	N	N	4	N	N
89	20231017	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	140	2	1.94	43875370	6000	5.21	7300	7360	7290	9380	5060	7220	7312.56	0.72	4753	7453	7336	7193	7076	6933	7265	7005	233	2160	500	4760	10	1	46548039	3426	-1.60	0.83	12	0.01	-4604.00	8846.00	14550	20221024	-49.42	6370	20230726	15.54	14500	-49.24	20230906	6370	15.54	20230726	14550	-49.42	20221024	6370	15.54	20230726	0.33	N	217270	500	232 억	333904	N	N	4	N	N
90	20231016	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	-200	5	-2.70	822442830	115058	88.30	7300	7310	7050	9640	5200	7420	7148.07	0.70	8366	7840	7630	7440	7230	7040	7535	7135	233	2220	500	4890	10	1	46506928	3358	-1.57	0.82	12	0.25	-4604.00	8846.00	14550	20221024	-50.38	6370	20230726	13.34	14500	-50.21	20230906	6370	13.34	20230726	14550	-50.38	20221024	6370	13.34	20230726	0.32	N	217270	500	232 억	326520	N	N	4	N	N
91	20231016	150819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-230	5	-3.10	804720970	112602	86.42	7300	7310	7050	9640	5200	7420	7146.60	0.70	9553	7840	7630	7440	7230	7040	7535	7135	233	2220	500	4890	10	1	46506928	3344	-1.56	0.81	12	0.24	-4604.00	8846.00	14550	20221024	-50.58	6370	20230726	12.87	14500	-50.41	20230906	6370	12.87	20230726	14550	-50.58	20221024	6370	12.87	20230726	0.32	N	217270	500	232 억	326520	N	N	58	N	N
92	20231016	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	-330	5	-4.45	549638450	76920	59.03	7300	7310	7050	9640	5200	7420	7145.59	0.70	3084	7840	7630	7440	7230	7040	7535	7135	233	2220	500	4890	10	1	46506928	3297	-1.54	0.80	12	0.17	-4604.00	8846.00	14550	20221024	-51.27	6370	20230726	11.30	14500	-51.10	20230906	6370	11.30	20230726	14550	-51.27	20221024	6370	11.30	20230726	0.32	N	217270	500	232 억	326520	N	N	58	N	N
93	20231016	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-340	5	-4.58	507745720	71001	54.49	7300	7310	7050	9640	5200	7420	7151.25	0.70	2058	7840	7630	7440	7230	7040	7535	7135	233	2220	500	4890	10	1	46506928	3293	-1.54	0.80	12	0.15	-4604.00	8846.00	14550	20221024	-51.34	6370	20230726	11.15	14500	-51.17	20230906	6370	11.15	20230726	14550	-51.34	20221024	6370	11.15	20230726	0.32	N	217270	500	232 억	326520	N	N	58	N	N
94	20231016	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-320	5	-4.31	409447570	57091	43.82	7300	7310	7080	9640	5200	7420	7171.84	0.70	-2664	7840	7630	7440	7230	7040	7535	7135	233	2220	500	4890	10	1	46506928	3302	-1.54	0.80	12	0.12	-4604.00	8846.00	14550	20221024	-51.20	6370	20230726	11.46	14500	-51.03	20230906	6370	11.46	20230726	14550	-51.20	20221024	6370	11.46	20230726	0.32	N	217270	500	232 억	326520	N	N	58	N	N
95	20231016	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	-310	5	-4.18	318724350	44343	34.03	7300	7310	7110	9640	5200	7420	7187.70	0.70	-1281	7840	7630	7440	7230	7040	7535	7135	233	2220	500	4890	10	1	46506928	3307	-1.54	0.80	12	0.10	-4604.00	8846.00	14550	20221024	-51.13	6370	20230726	11.62	14500	-50.97	20230906	6370	11.62	20230726	14550	-51.13	20221024	6370	11.62	20230726	0.32	N	217270	500	232 억	326520	N	N	58	N	N
96	20231016	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-230	5	-3.10	206830290	28752	22.07	7300	7310	7150	9640	5200	7420	7193.60	0.70	649	7840	7630	7440	7230	7040	7535	7135	233	2220	500	4890	10	1	46506928	3344	-1.56	0.81	12	0.06	-4604.00	8846.00	14550	20221024	-50.58	6370	20230726	12.87	14500	-50.41	20230906	6370	12.87	20230726	14550	-50.58	20221024	6370	12.87	20230726	0.32	N	217270	500	232 억	326520	N	N	58	N	N
97	20231016	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-260	5	-3.50	41763140	5763	4.42	7300	7310	7150	9640	5200	7420	7246.77	0.70	-681	7840	7630	7440	7230	7040	7535	7135	233	2220	500	4890	10	1	46506928	3330	-1.56	0.81	12	0.01	-4604.00	8846.00	14550	20221024	-50.79	6370	20230726	12.40	14500	-50.62	20230906	6370	12.40	20230726	14550	-50.79	20221024	6370	12.40	20230726	0.32	N	217270	500	232 억	326520	N	N	58	N	N
98	20231012	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-160	5	-2.06	1233012750	161139	74.39	7770	7840	7560	10100	5440	7770	7651.90	0.73	-4690	8423	8096	7873	7546	7323	8260	7710	233	2330	500	5120	10	1	46506928	3539	-1.65	0.86	12	0.35	-4604.00	8846.00	14550	20221024	-47.70	6370	20230726	19.47	14500	-47.52	20230906	6370	19.47	20230726	14550	-47.70	20221024	6370	19.47	20230726	0.31	N	217270	500	232 억	337193	N	N	23	N	N
99	20231012	150814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-170	5	-2.19	1057538000	138021	63.72	7770	7840	7560	10100	5440	7770	7662.15	0.73	7837	8423	8096	7873	7546	7323	8260	7710	233	2330	500	5120	10	1	46506928	3535	-1.65	0.86	12	0.30	-4604.00	8846.00	14550	20221024	-47.77	6370	20230726	19.31	14500	-47.59	20230906	6370	19.31	20230726	14550	-47.77	20221024	6370	19.31	20230726	0.31	N	217270	500	232 억	337193	N	N	146	N	N
100	20231012	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	-100	5	-1.29	937764100	122311	56.47	7770	7840	7560	10100	5440	7770	7667.05	0.73	11925	8423	8096	7873	7546	7323	8260	7710	233	2330	500	5120	10	1	46506928	3567	-1.67	0.87	12	0.26	-4604.00	8846.00	14550	20221024	-47.29	6370	20230726	20.41	14500	-47.10	20230906	6370	20.41	20230726	14550	-47.29	20221024	6370	20.41	20230726	0.31	N	217270	500	232 억	337193	N	N	146	N	N
101	20231012	130814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	-140	5	-1.80	912947820	119067	54.97	7770	7840	7560	10100	5440	7770	7667.51	0.73	12617	8423	8096	7873	7546	7323	8260	7710	233	2330	500	5120	10	1	46506928	3548	-1.66	0.86	12	0.26	-4604.00	8846.00	14550	20221024	-47.56	6370	20230726	19.78	14500	-47.38	20230906	6370	19.78	20230726	14550	-47.56	20221024	6370	19.78	20230726	0.31	N	217270	500	232 억	337193	N	N	146	N	N
102	20231012	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	-100	5	-1.29	845928490	110295	50.92	7770	7840	7560	10100	5440	7770	7669.69	0.73	15462	8423	8096	7873	7546	7323	8260	7710	233	2330	500	5120	10	1	46506928	3567	-1.67	0.87	12	0.24	-4604.00	8846.00	14550	20221024	-47.29	6370	20230726	20.41	14500	-47.10	20230906	6370	20.41	20230726	14550	-47.29	20221024	6370	20.41	20230726	0.31	N	217270	500	232 억	337193	N	N	146	N	N
103	20231012	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	-40	5	-0.51	388201420	50277	23.21	7770	7840	7650	10100	5440	7770	7721.25	0.73	1749	8423	8096	7873	7546	7323	8260	7710	233	2330	500	5120	10	1	46506928	3595	-1.68	0.87	12	0.11	-4604.00	8846.00	14550	20221024	-46.87	6370	20230726	21.35	14500	-46.69	20230906	6370	21.35	20230726	14550	-46.87	20221024	6370	21.35	20230726	0.31	N	217270	500	232 억	337193	N	N	146	N	N
104	20231012	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	-120	5	-1.54	225697660	29153	13.46	7770	7840	7650	10100	5440	7770	7741.83	0.73	20	8423	8096	7873	7546	7323	8260	7710	233	2330	500	5120	10	1	46506928	3558	-1.66	0.86	12	0.06	-4604.00	8846.00	14550	20221024	-47.42	6370	20230726	20.09	14500	-47.24	20230906	6370	20.09	20230726	14550	-47.42	20221024	6370	20.09	20230726	0.31	N	217270	500	232 억	337193	N	N	146	N	N
105	20231012	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	30	2	0.39	28290640	3659	1.69	7770	7840	7690	10100	5440	7770	7731.80	0.73	832	8423	8096	7873	7546	7323	8260	7710	233	2330	500	5120	10	1	46506928	3628	-1.69	0.88	12	0.01	-4604.00	8846.00	14550	20221024	-46.39	6370	20230726	22.45	14500	-46.21	20230906	6370	22.45	20230726	14550	-46.39	20221024	6370	22.45	20230726	0.31	N	217270	500	232 억	337193	N	N	146	N	N
106	20231011	160812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	70	2	0.91	1695923140	215718	108.73	7650	8200	7650	10010	5390	7700	7861.78	0.72	3222	8220	7960	7760	7500	7300	7860	7400	233	2310	500	5080	10	1	46506928	3614	-1.69	0.88	12	0.46	-4604.00	8846.00	14550	20221024	-46.60	6370	20230726	21.98	14500	-46.41	20230906	6370	21.98	20230726	14550	-46.60	20221024	6370	21.98	20230726	0.30	N	217270	500	232 억	335029	N	N	146	N	N
107	20231011	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	40	2	0.52	1583564840	201175	101.40	7650	8200	7650	10010	5390	7700	7871.58	0.72	3078	8220	7960	7760	7500	7300	7860	7400	233	2310	500	5080	10	1	46506928	3600	-1.68	0.87	12	0.43	-4604.00	8846.00	14550	20221024	-46.80	6370	20230726	21.51	14500	-46.62	20230906	6370	21.51	20230726	14550	-46.80	20221024	6370	21.51	20230726	0.30	N	217270	500	232 억	335029	N	N	0	N	N
108	20231011	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	80	2	1.04	1358028080	172108	86.75	7650	8200	7650	10010	5390	7700	7890.56	0.72	2937	8220	7960	7760	7500	7300	7860	7400	233	2310	500	5080	10	1	46506928	3618	-1.69	0.88	12	0.37	-4604.00	8846.00	14550	20221024	-46.53	6370	20230726	22.14	14500	-46.34	20230906	6370	22.14	20230726	14550	-46.53	20221024	6370	22.14	20230726	0.30	N	217270	500	232 억	335029	N	N	0	N	N
109	20231011	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	120	2	1.56	1235885340	156396	78.83	7650	8200	7650	10010	5390	7700	7902.28	0.72	3212	8220	7960	7760	7500	7300	7860	7400	233	2310	500	5080	10	1	46506928	3637	-1.70	0.88	12	0.34	-4604.00	8846.00	14550	20221024	-46.25	6370	20230726	22.76	14500	-46.07	20230906	6370	22.76	20230726	14550	-46.25	20221024	6370	22.76	20230726	0.30	N	217270	500	232 억	335029	N	N	0	N	N
110	20231011	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	120	2	1.56	1158196720	146412	73.80	7650	8200	7650	10010	5390	7700	7910.53	0.72	3099	8220	7960	7760	7500	7300	7860	7400	233	2310	500	5080	10	1	46506928	3637	-1.70	0.88	12	0.31	-4604.00	8846.00	14550	20221024	-46.25	6370	20230726	22.76	14500	-46.07	20230906	6370	22.76	20230726	14550	-46.25	20221024	6370	22.76	20230726	0.30	N	217270	500	232 억	335029	N	N	0	N	N
111	20231011	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	250	2	3.25	1027792950	129826	65.44	7650	8200	7650	10010	5390	7700	7916.70	0.72	3147	8220	7960	7760	7500	7300	7860	7400	233	2310	500	5080	10	1	46506928	3697	-1.73	0.90	12	0.28	-4604.00	8846.00	14550	20221024	-45.36	6370	20230726	24.80	14500	-45.17	20230906	6370	24.80	20230726	14550	-45.36	20221024	6370	24.80	20230726	0.30	N	217270	500	232 억	335029	N	N	0	N	N
112	20231011	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	210	2	2.73	798902550	101036	50.93	7650	8200	7650	10010	5390	7700	7907.11	0.72	-73	8220	7960	7760	7500	7300	7860	7400	233	2310	500	5080	10	1	46506928	3679	-1.72	0.89	12	0.22	-4604.00	8846.00	14550	20221024	-45.64	6370	20230726	24.18	14500	-45.45	20230906	6370	24.18	20230726	14550	-45.64	20221024	6370	24.18	20230726	0.30	N	217270	500	232 억	335029	N	N	0	N	N
113	20231011	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	100	2	1.30	33887920	4355	2.20	7650	7870	7650	10010	5390	7700	7781.38	0.72	971	8220	7960	7760	7500	7300	7860	7400	233	2310	500	5080	10	1	46506928	3628	-1.69	0.88	12	0.01	-4604.00	8846.00	14550	20221024	-46.39	6370	20230726	22.45	14500	-46.21	20230906	6370	22.45	20230726	14550	-46.39	20221024	6370	22.45	20230726	0.30	N	217270	500	232 억	335029	N	N	0	N	N
114	20231010	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-420	5	-5.24	1440236780	185621	133.66	7910	8020	7560	10420	5620	8020	7759.02	0.73	-2789	8300	8160	8010	7870	7720	8230	7940	233	2400	500	5290	10	1	46506928	3535	-1.65	0.86	12	0.40	-4604.00	8846.00	14550	20221024	-47.77	6370	20230726	19.31	14500	-47.59	20230906	6370	19.31	20230726	14550	-47.77	20221024	6370	19.31	20230726	0.30	N	217270	500	232 억	340314	N	N	0	N	N
115	20231010	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	-350	5	-4.36	1134418800	145400	104.70	7910	8020	7650	10420	5620	8020	7802.06	0.73	-159	8300	8160	8010	7870	7720	8230	7940	233	2400	500	5290	10	1	46506928	3567	-1.67	0.87	12	0.31	-4604.00	8846.00	14550	20221024	-47.29	6370	20230726	20.41	14500	-47.10	20230906	6370	20.41	20230726	14550	-47.29	20221024	6370	20.41	20230726	0.30	N	217270	500	232 억	340314	N	N	0	N	N
116	20231010	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	-340	5	-4.24	1075956920	137772	99.21	7910	8020	7650	10420	5620	8020	7809.69	0.73	-1341	8300	8160	8010	7870	7720	8230	7940	233	2400	500	5290	10	1	46506928	3572	-1.67	0.87	12	0.30	-4604.00	8846.00	14550	20221024	-47.22	6370	20230726	20.57	14500	-47.03	20230906	6370	20.57	20230726	14550	-47.22	20221024	6370	20.57	20230726	0.30	N	217270	500	232 억	340314	N	N	0	N	N
117	20231010	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-310	5	-3.87	822998640	104798	75.46	7910	8020	7680	10420	5620	8020	7853.19	0.73	-5127	8300	8160	8010	7870	7720	8230	7940	233	2400	500	5290	10	1	46506928	3586	-1.67	0.87	12	0.23	-4604.00	8846.00	14550	20221024	-47.01	6370	20230726	21.04	14500	-46.83	20230906	6370	21.04	20230726	14550	-47.01	20221024	6370	21.04	20230726	0.30	N	217270	500	232 억	340314	N	N	0	N	N
118	20231010	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	-230	5	-2.87	677427560	85954	61.89	7910	8020	7740	10420	5620	8020	7881.28	0.73	841	8300	8160	8010	7870	7720	8230	7940	233	2400	500	5290	10	1	46506928	3623	-1.69	0.88	12	0.18	-4604.00	8846.00	14550	20221024	-46.46	6370	20230726	22.29	14500	-46.28	20230906	6370	22.29	20230726	14550	-46.46	20221024	6370	22.29	20230726	0.30	N	217270	500	232 억	340314	N	N	0	N	N
119	20231010	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7920	-100	5	-1.25	336225830	42387	30.52	7910	8020	7850	10420	5620	8020	7932.29	0.73	1318	8300	8160	8010	7870	7720	8230	7940	233	2400	500	5290	10	1	46506928	3683	-1.72	0.90	12	0.09	-4604.00	8846.00	14550	20221024	-45.57	6370	20230726	24.33	14500	-45.38	20230906	6370	24.33	20230726	14550	-45.57	20221024	6370	24.33	20230726	0.30	N	217270	500	232 억	340314	N	N	0	N	N
120	20231010	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	-20	5	-0.25	40752820	5117	3.68	7910	8020	7910	10420	5620	8020	7964.20	0.73	-1452	8300	8160	8010	7870	7720	8230	7940	233	2400	500	5290	10	1	46506928	3721	-1.74	0.90	12	0.01	-4604.00	8846.00	14550	20221024	-45.02	6370	20230726	25.59	14500	-44.83	20230906	6370	25.59	20230726	14550	-45.02	20221024	6370	25.59	20230726	0.30	N	217270	500	232 억	340314	N	N	0	N	N
121	20231006	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	20	2	0.25	1098413230	138073	106.20	8000	8150	7860	10400	5600	8000	7955.31	0.73	1096	8580	8290	8120	7830	7660	8205	7745	233	2400	500	5280	10	1	46506928	3730	-1.74	0.91	12	0.30	-4604.00	8846.00	14550	20221024	-44.88	6370	20230726	25.90	14500	-44.69	20230906	6370	25.90	20230726	14550	-44.88	20221024	6370	25.90	20230726	0.32	N	217270	500	232 억	339218	N	N	0	N	N
122	20231006	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	0	3	0.00	1069361820	134448	103.41	8000	8150	7860	10400	5600	8000	7953.72	0.73	1637	8580	8290	8120	7830	7660	8205	7745	233	2400	500	5280	10	1	46506928	3721	-1.74	0.90	12	0.29	-4604.00	8846.00	14550	20221024	-45.02	6370	20230726	25.59	14500	-44.83	20230906	6370	25.59	20230726	14550	-45.02	20221024	6370	25.59	20230726	0.32	N	217270	500	232 억	339218	N	N	0	N	N
123	20231006	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	0	3	0.00	943650650	118729	91.32	8000	8150	7860	10400	5600	8000	7947.94	0.73	2474	8580	8290	8120	7830	7660	8205	7745	233	2400	500	5280	10	1	46506928	3721	-1.74	0.90	12	0.26	-4604.00	8846.00	14550	20221024	-45.02	6370	20230726	25.59	14500	-44.83	20230906	6370	25.59	20230726	14550	-45.02	20221024	6370	25.59	20230726	0.32	N	217270	500	232 억	339218	N	N	0	N	N
124	20231006	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7920	-80	5	-1.00	813946590	102473	78.82	8000	8150	7860	10400	5600	8000	7943.03	0.73	3874	8580	8290	8120	7830	7660	8205	7745	233	2400	500	5280	10	1	46506928	3683	-1.72	0.90	12	0.22	-4604.00	8846.00	14550	20221024	-45.57	6370	20230726	24.33	14500	-45.38	20230906	6370	24.33	20230726	14550	-45.57	20221024	6370	24.33	20230726	0.32	N	217270	500	232 억	339218	N	N	0	N	N
125	20231006	120739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	-110	5	-1.38	721903990	90928	69.94	8000	8150	7860	10400	5600	8000	7939.29	0.73	9769	8580	8290	8120	7830	7660	8205	7745	233	2400	500	5280	10	1	46506928	3669	-1.71	0.89	12	0.20	-4604.00	8846.00	14550	20221024	-45.77	6370	20230726	23.86	14500	-45.59	20230906	6370	23.86	20230726	14550	-45.77	20221024	6370	23.86	20230726	0.32	N	217270	500	232 억	339218	N	N	0	N	N
126	20231006	110732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	-100	5	-1.25	627858660	79002	60.76	8000	8150	7860	10400	5600	8000	7947.38	0.73	11973	8580	8290	8120	7830	7660	8205	7745	233	2400	500	5280	10	1	46506928	3674	-1.72	0.89	12	0.17	-4604.00	8846.00	14550	20221024	-45.70	6370	20230726	24.02	14500	-45.52	20230906	6370	24.02	20230726	14550	-45.70	20221024	6370	24.02	20230726	0.32	N	217270	500	232 억	339218	N	N	0	N	N
127	20231006	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7920	-80	5	-1.00	427556770	53663	41.27	8000	8150	7900	10400	5600	8000	7967.44	0.73	15087	8580	8290	8120	7830	7660	8205	7745	233	2400	500	5280	10	1	46506928	3683	-1.72	0.90	12	0.12	-4604.00	8846.00	14550	20221024	-45.57	6370	20230726	24.33	14500	-45.38	20230906	6370	24.33	20230726	14550	-45.57	20221024	6370	24.33	20230726	0.32	N	217270	500	232 억	339218	N	N	0	N	N
128	20231006	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	-100	5	-1.25	41061370	5167	3.97	8000	8150	7900	10400	5600	8000	7946.85	0.73	1433	8580	8290	8120	7830	7660	8205	7745	233	2400	500	5280	10	1	46506928	3674	-1.72	0.89	12	0.01	-4604.00	8846.00	14550	20221024	-45.70	6370	20230726	24.02	14500	-45.52	20230906	6370	24.02	20230726	14550	-45.70	20221024	6370	24.02	20230726	0.32	N	217270	500	232 억	339218	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History